Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 21.17 | 21.32 | 20.84 | 21.14 | 757,180 | -0.07(-0.34%) |
May 28, 2020 | 21.08 | 21.31 | 20.86 | 21.21 | 576,326 | +0.43(+2.08%) |
May 27, 2020 | 21.09 | 21.10 | 20.44 | 20.78 | 964,763 | +0.05(+0.22%) |
May 26, 2020 | 20.66 | 21.03 | 20.63 | 20.73 | 926,899 | +0.83(+4.18%) |
May 22, 2020 | 19.89 | 20.04 | 19.58 | 19.90 | 544,426 | +0.06(+0.31%) |
May 21, 2020 | 20.13 | 20.32 | 19.59 | 19.84 | 684,684 | -0.18(-0.91%) |
May 20, 2020 | 20.59 | 20.63 | 20.00 | 20.02 | 728,407 | -0.34(-1.65%) |
May 19, 2020 | 20.15 | 20.57 | 20.02 | 20.36 | 865,793 | +0.21(+1.03%) |
May 18, 2020 | 20.16 | 20.30 | 19.76 | 20.15 | 1,417,507 | +0.64(+3.28%) |
May 15, 2020 | 19.52 | 19.78 | 19.28 | 19.51 | 572,800 | -0.23(-1.18%) |
May 14, 2020 | 19.21 | 19.74 | 18.99 | 19.74 | 888,056 | -0.02(-0.08%) |
May 13, 2020 | 20.57 | 20.66 | 19.72 | 19.76 | 1,018,017 | -0.98(-4.72%) |
May 12, 2020 | 21.51 | 21.66 | 20.64 | 20.74 | 1,064,034 | -0.73(-3.38%) |
May 11, 2020 | 20.43 | 21.53 | 20.31 | 21.46 | 930,353 | +0.93(+4.52%) |
May 08, 2020 | 20.30 | 20.92 | 20.07 | 20.53 | 865,604 | +0.74(+3.74%) |
May 07, 2020 | 19.97 | 20.05 | 19.66 | 19.79 | 552,154 | +0.15(+0.75%) |
May 06, 2020 | 19.97 | 20.22 | 19.60 | 19.65 | 592,405 | -0.33(-1.68%) |
May 05, 2020 | 20.03 | 20.50 | 19.86 | 19.98 | 1,147,448 | +0.29(+1.49%) |
May 04, 2020 | 19.15 | 19.73 | 19.09 | 19.69 | 818,126 | +0.18(+0.94%) |
May 01, 2020 | 19.47 | 19.64 | 19.15 | 19.50 | 957,425 | -0.39(-1.94%) |
Apr 30, 2020 | 20.70 | 20.80 | 19.51 | 19.89 | 1,208,003 | -0.58(-2.83%) |
Apr 29, 2020 | 20.14 | 20.52 | 19.72 | 20.47 | 1,145,590 | +0.92(+4.70%) |
Apr 28, 2020 | 20.27 | 20.30 | 19.52 | 19.55 | 871,730 | -0.22(-1.13%) |
Apr 27, 2020 | 18.94 | 19.84 | 18.89 | 19.77 | 992,731 | +0.83(+4.39%) |
Apr 24, 2020 | 19.36 | 19.36 | 18.83 | 18.94 | 818,905 | -0.17(-0.88%) |
Apr 23, 2020 | 19.52 | 19.54 | 19.09 | 19.11 | 698,760 | -0.22(-1.13%) |
Apr 22, 2020 | 19.24 | 19.49 | 19.03 | 19.33 | 679,425 | +0.44(+2.31%) |
Apr 21, 2020 | 18.94 | 19.27 | 18.79 | 18.89 | 1,012,134 | -0.54(-2.79%) |
Apr 20, 2020 | 19.82 | 20.01 | 19.09 | 19.43 | 1,387,939 | -0.90(-4.42%) |
Apr 17, 2020 | 19.57 | 20.34 | 19.44 | 20.33 | 1,365,104 | +1.31(+6.91%) |
Apr 16, 2020 | 19.01 | 19.28 | 18.78 | 19.02 | 1,057,828 | +0.06(+0.29%) |
Apr 15, 2020 | 19.79 | 19.95 | 18.85 | 18.96 | 2,301,685 | -1.23(-6.11%) |
Apr 14, 2020 | 20.25 | 20.56 | 19.81 | 20.19 | 1,089,234 | -0.09(-0.45%) |
Apr 13, 2020 | 20.77 | 20.77 | 19.67 | 20.29 | 836,739 | -0.45(-2.15%) |
Apr 09, 2020 | 20.34 | 21.05 | 20.06 | 20.73 | 1,303,430 | +0.65(+3.24%) |
Apr 08, 2020 | 19.64 | 20.61 | 19.36 | 20.08 | 2,957,217 | +0.59(+3.02%) |
Apr 07, 2020 | 20.19 | 20.19 | 19.03 | 19.49 | 1,902,340 | +0.48(+2.51%) |
Apr 06, 2020 | 19.06 | 19.15 | 18.33 | 19.02 | 1,915,749 | +1.05(+5.85%) |
Apr 03, 2020 | 18.47 | 18.79 | 17.62 | 17.97 | 1,353,479 | -0.60(-3.23%) |
Apr 02, 2020 | 17.30 | 18.97 | 17.26 | 18.56 | 2,268,223 | +1.11(+6.37%) |
Apr 01, 2020 | 17.70 | 18.02 | 17.18 | 17.45 | 2,638,953 | -0.80(-4.39%) |
Mar 31, 2020 | 19.33 | 20.46 | 18.07 | 18.25 | 2,243,798 | +0.26(+1.43%) |
Mar 30, 2020 | 16.43 | 18.09 | 16.31 | 18.00 | 1,970,561 | +1.44(+8.67%) |
Mar 27, 2020 | 17.41 | 17.45 | 16.13 | 16.56 | 1,527,372 | -1.21(-6.81%) |
Mar 26, 2020 | 17.55 | 18.88 | 17.38 | 17.77 | 1,847,122 | +0.45(+2.59%) |
Mar 25, 2020 | 14.98 | 18.15 | 14.93 | 17.32 | 2,573,252 | +2.35(+15.67%) |
Mar 24, 2020 | 13.15 | 15.08 | 13.11 | 14.98 | 2,725,378 | +2.69(+21.91%) |
Mar 23, 2020 | 14.51 | 14.72 | 11.68 | 12.28 | 3,293,695 | -2.53(-17.09%) |
Mar 20, 2020 | 16.31 | 16.77 | 14.73 | 14.82 | 2,091,667 | -1.11(-7.00%) |
Mar 19, 2020 | 14.99 | 16.66 | 13.80 | 15.93 | 1,842,916 | +0.66(+4.30%) |
Mar 18, 2020 | 15.86 | 16.47 | 13.62 | 15.28 | 3,181,081 | -1.45(-8.64%) |
Mar 17, 2020 | 16.38 | 17.64 | 16.10 | 16.72 | 1,909,744 | +0.39(+2.41%) |
Mar 16, 2020 | 15.86 | 17.70 | 15.86 | 16.33 | 3,210,046 | -2.31(-12.38%) |
Mar 13, 2020 | 18.13 | 18.66 | 16.66 | 18.63 | 2,821,258 | +2.07(+12.47%) |
Mar 12, 2020 | 18.59 | 18.59 | 15.86 | 16.57 | 4,350,782 | -3.26(-16.45%) |
Mar 11, 2020 | 20.84 | 20.93 | 19.77 | 19.83 | 2,428,093 | -1.35(-6.40%) |
Mar 10, 2020 | 21.42 | 23.05 | 20.79 | 21.18 | 2,425,551 | +0.43(+2.07%) |
Mar 09, 2020 | 22.43 | 23.15 | 20.64 | 20.75 | 2,132,510 | -3.15(-13.18%) |
Mar 06, 2020 | 23.61 | 23.96 | 23.21 | 23.90 | 700,459 | -0.08(-0.34%) |
Mar 05, 2020 | 23.95 | 24.07 | 23.72 | 23.98 | 510,644 | -0.21(-0.86%) |
Mar 04, 2020 | 24.04 | 24.46 | 23.93 | 24.19 | 593,013 | +0.48(+2.01%) |
Mar 03, 2020 | 23.79 | 24.41 | 23.64 | 23.72 | 1,160,268 | +0.11(+0.46%) |
Mar 02, 2020 | 22.91 | 23.71 | 22.80 | 23.61 | 1,215,248 | +0.71(+3.09%) |
Feb 28, 2020 | 22.86 | 23.02 | 22.44 | 22.90 | 1,970,069 | -0.54(-2.32%) |
Feb 27, 2020 | 23.64 | 23.92 | 23.45 | 23.45 | 1,311,258 | -0.63(-2.60%) |
Feb 26, 2020 | 23.73 | 24.23 | 23.72 | 24.07 | 988,416 | +0.22(+0.90%) |
Feb 25, 2020 | 24.52 | 24.52 | 23.57 | 23.86 | 1,239,464 | -0.52(-2.13%) |
Feb 24, 2020 | 24.28 | 24.61 | 24.22 | 24.38 | 956,726 | -0.50(-2.00%) |
Feb 21, 2020 | 25.19 | 25.24 | 24.85 | 24.87 | 593,634 | -0.36(-1.44%) |
Feb 20, 2020 | 25.09 | 25.26 | 25.02 | 25.24 | 463,162 | +0.16(+0.63%) |
Feb 19, 2020 | 24.84 | 25.09 | 24.74 | 25.08 | 478,472 | +0.27(+1.10%) |
Feb 18, 2020 | 24.78 | 24.98 | 24.78 | 24.81 | 515,989 | -0.07(-0.27%) |
Feb 14, 2020 | 24.83 | 24.99 | 24.78 | 24.87 | 383,421 | +0.07(+0.29%) |
Feb 13, 2020 | 24.63 | 24.83 | 24.63 | 24.80 | 436,019 | +0.03(+0.13%) |
Feb 12, 2020 | 24.76 | 24.87 | 24.49 | 24.77 | 565,431 | +0.08(+0.31%) |
Feb 11, 2020 | 24.73 | 24.75 | 24.58 | 24.70 | 478,396 | +0.01(+0.04%) |
Feb 10, 2020 | 24.36 | 24.78 | 24.30 | 24.69 | 507,081 | +0.32(+1.33%) |
Feb 07, 2020 | 24.52 | 24.59 | 24.32 | 24.36 | 389,217 | -0.23(-0.93%) |
Feb 06, 2020 | 24.24 | 24.72 | 24.24 | 24.59 | 411,217 | +0.30(+1.24%) |
Feb 05, 2020 | 24.45 | 24.54 | 24.19 | 24.29 | 440,319 | -0.11(-0.46%) |
Feb 04, 2020 | 24.55 | 24.59 | 24.29 | 24.40 | 473,773 | +0.03(+0.13%) |
Feb 03, 2020 | 24.40 | 24.62 | 24.34 | 24.37 | 529,726 | -0.03(-0.13%) |
Jan 31, 2020 | 24.45 | 24.48 | 24.29 | 24.40 | 398,580 | -0.17(-0.69%) |
Jan 30, 2020 | 24.46 | 24.59 | 24.33 | 24.57 | 519,868 | +0.09(+0.35%) |
Jan 29, 2020 | 24.41 | 24.57 | 24.37 | 24.49 | 496,221 | +0.04(+0.18%) |
Jan 28, 2020 | 24.30 | 24.44 | 24.27 | 24.44 | 667,082 | +0.15(+0.63%) |
Jan 27, 2020 | 24.08 | 24.34 | 24.02 | 24.29 | 671,304 | -0.08(-0.33%) |
Jan 24, 2020 | 24.38 | 24.51 | 24.33 | 24.37 | 338,391 | -0.01(-0.04%) |
Jan 23, 2020 | 24.21 | 24.58 | 24.18 | 24.38 | 629,056 | +0.13(+0.52%) |
Jan 22, 2020 | 24.26 | 24.48 | 24.25 | 24.26 | 562,566 | +0.04(+0.17%) |
Jan 21, 2020 | 23.93 | 24.22 | 23.93 | 24.21 | 679,851 | +0.27(+1.14%) |
Jan 17, 2020 | 24.04 | 24.08 | 23.91 | 23.94 | 524,306 | +0.01(+0.04%) |
Jan 16, 2020 | 23.78 | 24.05 | 23.70 | 23.93 | 553,620 | +0.25(+1.06%) |
Jan 15, 2020 | 23.40 | 23.71 | 23.40 | 23.68 | 675,370 | +0.36(+1.54%) |
Jan 14, 2020 | 22.77 | 23.34 | 22.70 | 23.32 | 630,554 | +0.59(+2.58%) |
Jan 13, 2020 | 22.57 | 22.77 | 22.50 | 22.73 | 435,870 | +0.23(+1.04%) |
Jan 10, 2020 | 22.41 | 22.60 | 22.36 | 22.50 | 329,029 | +0.18(+0.78%) |
Jan 09, 2020 | 22.53 | 22.56 | 22.23 | 22.33 | 857,411 | -0.17(-0.76%) |
Jan 08, 2020 | 22.55 | 22.72 | 22.47 | 22.50 | 386,003 | -0.00(-0.02%) |
Jan 07, 2020 | 22.61 | 22.68 | 22.31 | 22.50 | 635,173 | -0.11(-0.50%) |
Jan 06, 2020 | 22.54 | 22.78 | 22.54 | 22.61 | 666,545 | +0.07(+0.32%) |
Jan 03, 2020 | 22.34 | 22.65 | 22.23 | 22.54 | 681,911 | +0.09(+0.40%) |
Jan 02, 2020 | 22.61 | 22.65 | 22.38 | 22.45 | 660,459 | +0.03(+0.12%) |
Dec 31, 2019 | 22.20 | 22.43 | 22.18 | 22.43 | 691,496 | +0.18(+0.83%) |
Dec 30, 2019 | 22.50 | 22.52 | 22.17 | 22.24 | 388,484 | -0.25(-1.12%) |
Dec 27, 2019 | 22.43 | 22.53 | 22.27 | 22.49 | 640,670 | +0.11(+0.50%) |
Dec 26, 2019 | 22.33 | 22.45 | 22.31 | 22.38 | 258,421 | +0.12(+0.52%) |
Dec 24, 2019 | 22.05 | 22.32 | 21.96 | 22.26 | 455,647 | +0.22(+1.00%) |
Dec 23, 2019 | 21.77 | 22.10 | 21.74 | 22.04 | 591,751 | +0.35(+1.61%) |
Dec 20, 2019 | 22.14 | 22.26 | 21.69 | 21.69 | 1,382,547 | -0.56(-2.52%) |
Dec 19, 2019 | 22.44 | 22.51 | 22.25 | 22.25 | 482,678 | -0.17(-0.74%) |
Dec 18, 2019 | 22.73 | 22.77 | 22.30 | 22.42 | 813,652 | -0.22(-0.99%) |
Dec 17, 2019 | 22.96 | 22.96 | 22.55 | 22.64 | 572,016 | -0.28(-1.21%) |
Dec 16, 2019 | 23.13 | 23.16 | 22.87 | 22.92 | 561,304 | +0.03(+0.14%) |
Dec 13, 2019 | 22.86 | 23.08 | 22.73 | 22.89 | 443,387 | +0.00(+0.02%) |
Dec 12, 2019 | 23.05 | 23.18 | 22.62 | 22.89 | 845,112 | -0.18(-0.80%) |
Dec 11, 2019 | 23.23 | 23.29 | 22.98 | 23.07 | 712,649 | -0.14(-0.62%) |
Dec 10, 2019 | 23.15 | 23.24 | 23.12 | 23.21 | 716,519 | -0.03(-0.12%) |
Dec 09, 2019 | 23.37 | 23.51 | 23.14 | 23.24 | 571,904 | -0.16(-0.69%) |
Dec 06, 2019 | 23.37 | 23.63 | 23.28 | 23.40 | 470,360 | -0.05(-0.21%) |
Dec 05, 2019 | 23.55 | 23.58 | 23.29 | 23.45 | 409,913 | -0.13(-0.53%) |
Dec 04, 2019 | 23.28 | 23.60 | 23.27 | 23.58 | 670,227 | +0.28(+1.21%) |
Dec 03, 2019 | 23.27 | 23.41 | 23.11 | 23.30 | 434,880 | -0.06(-0.25%) |
Dec 02, 2019 | 23.48 | 23.48 | 23.18 | 23.35 | 683,250 | -0.02(-0.08%) |
Nov 29, 2019 | 23.39 | 23.50 | 23.33 | 23.37 | 215,117 | -0.11(-0.48%) |
Nov 27, 2019 | 23.36 | 23.58 | 23.36 | 23.48 | 656,944 | +0.42(+1.83%) |
Nov 26, 2019 | 23.08 | 23.12 | 22.96 | 23.06 | 563,047 | -0.03(-0.11%) |
Nov 25, 2019 | 22.98 | 23.10 | 22.95 | 23.09 | 432,472 | +0.09(+0.38%) |
Nov 22, 2019 | 23.08 | 23.13 | 22.93 | 23.00 | 410,845 | -0.07(-0.29%) |
Nov 21, 2019 | 23.11 | 23.17 | 22.96 | 23.07 | 659,935 | -0.04(-0.19%) |
Nov 20, 2019 | 22.93 | 23.15 | 22.84 | 23.11 | 478,876 | +0.16(+0.71%) |
Nov 19, 2019 | 22.81 | 22.98 | 22.76 | 22.95 | 625,998 | +0.14(+0.62%) |
Nov 18, 2019 | 22.67 | 22.83 | 22.63 | 22.81 | 551,752 | +0.11(+0.46%) |
Nov 15, 2019 | 22.47 | 22.74 | 22.46 | 22.70 | 607,148 | +0.20(+0.88%) |
Nov 14, 2019 | 22.43 | 22.60 | 22.40 | 22.50 | 578,281 | +0.05(+0.22%) |
Nov 13, 2019 | 22.43 | 22.50 | 22.37 | 22.46 | 391,987 | +0.05(+0.23%) |
Nov 12, 2019 | 22.41 | 22.57 | 22.37 | 22.40 | 715,803 | -0.05(-0.21%) |
Nov 11, 2019 | 22.43 | 22.66 | 22.40 | 22.45 | 531,755 | +0.02(+0.10%) |
Nov 08, 2019 | 21.99 | 22.45 | 21.99 | 22.43 | 665,058 | +0.44(+2.01%) |
Nov 07, 2019 | 21.93 | 22.00 | 21.67 | 21.99 | 795,085 | +0.15(+0.70%) |
Nov 06, 2019 | 22.01 | 22.05 | 21.79 | 21.83 | 394,080 | -0.13(-0.60%) |
Nov 05, 2019 | 22.27 | 22.27 | 21.91 | 21.97 | 590,935 | -0.25(-1.11%) |
Nov 04, 2019 | 22.11 | 22.23 | 22.00 | 22.21 | 563,106 | +0.13(+0.60%) |
Nov 01, 2019 | 22.00 | 22.18 | 21.99 | 22.08 | 360,914 | +0.07(+0.34%) |
Oct 31, 2019 | 22.01 | 22.09 | 21.81 | 22.00 | 595,784 | +0.00(+0.02%) |
Oct 30, 2019 | 21.94 | 22.20 | 21.92 | 22.00 | 455,039 | +0.01(+0.06%) |
Oct 29, 2019 | 21.97 | 22.19 | 21.86 | 21.99 | 704,882 | -0.09(-0.40%) |
Oct 28, 2019 | 21.84 | 22.08 | 21.78 | 22.08 | 832,960 | +0.21(+0.96%) |
Oct 25, 2019 | 21.69 | 21.89 | 21.66 | 21.86 | 525,754 | +0.16(+0.75%) |
Oct 24, 2019 | 21.51 | 21.71 | 21.50 | 21.70 | 716,797 | +0.22(+1.02%) |
Oct 23, 2019 | 21.33 | 21.51 | 21.32 | 21.48 | 547,395 | +0.14(+0.68%) |
Oct 22, 2019 | 21.35 | 21.46 | 21.29 | 21.34 | 459,772 | +0.00(+0.00%) |
Oct 21, 2019 | 21.39 | 21.49 | 21.23 | 21.34 | 613,823 | -0.05(-0.23%) |
Oct 18, 2019 | 21.36 | 21.40 | 21.22 | 21.39 | 487,679 | +0.13(+0.62%) |
Oct 17, 2019 | 21.18 | 21.34 | 21.11 | 21.25 | 467,435 | +0.18(+0.83%) |
Oct 16, 2019 | 20.97 | 21.08 | 20.88 | 21.08 | 482,166 | +0.08(+0.38%) |
Oct 15, 2019 | 21.07 | 21.23 | 20.89 | 21.00 | 563,402 | +0.02(+0.08%) |
Oct 14, 2019 | 21.26 | 21.26 | 20.88 | 20.98 | 468,992 | -0.25(-1.20%) |
Oct 11, 2019 | 21.49 | 21.55 | 21.16 | 21.24 | 704,273 | -0.17(-0.78%) |
Oct 10, 2019 | 21.49 | 21.49 | 21.30 | 21.40 | 524,240 | -0.08(-0.37%) |
Oct 09, 2019 | 21.29 | 21.48 | 21.28 | 21.48 | 499,863 | +0.20(+0.93%) |
Oct 08, 2019 | 21.11 | 21.42 | 21.08 | 21.29 | 454,640 | +0.04(+0.16%) |
Oct 07, 2019 | 21.35 | 21.38 | 21.17 | 21.25 | 422,386 | +0.00(+0.02%) |
Oct 04, 2019 | 21.23 | 21.46 | 21.10 | 21.25 | 517,090 | +0.05(+0.23%) |
Oct 03, 2019 | 21.24 | 21.37 | 21.03 | 21.20 | 732,570 | -0.10(-0.47%) |
Oct 02, 2019 | 21.28 | 21.37 | 21.06 | 21.30 | 896,495 | -0.16(-0.76%) |
Oct 01, 2019 | 21.77 | 21.85 | 21.35 | 21.46 | 848,308 | -0.30(-1.37%) |
Sep 30, 2019 | 21.56 | 21.88 | 21.56 | 21.76 | 1,036,821 | +0.25(+1.14%) |
Sep 27, 2019 | 21.69 | 21.75 | 21.32 | 21.51 | 805,047 | -0.11(-0.51%) |
Sep 26, 2019 | 21.21 | 21.93 | 21.19 | 21.62 | 1,411,461 | +0.62(+2.94%) |
Sep 25, 2019 | 20.92 | 21.12 | 20.89 | 21.00 | 377,740 | +0.01(+0.06%) |
Sep 24, 2019 | 21.12 | 21.16 | 20.96 | 20.99 | 468,890 | -0.03(-0.13%) |
Sep 23, 2019 | 21.01 | 21.10 | 20.86 | 21.02 | 499,491 | +0.09(+0.42%) |
Sep 20, 2019 | 20.82 | 20.98 | 20.77 | 20.93 | 772,899 | +0.10(+0.46%) |
Sep 19, 2019 | 20.91 | 20.94 | 20.80 | 20.83 | 359,245 | +0.04(+0.21%) |
Sep 18, 2019 | 20.75 | 20.88 | 20.65 | 20.79 | 520,526 | +0.10(+0.49%) |
Sep 17, 2019 | 20.78 | 20.85 | 20.68 | 20.69 | 439,260 | -0.08(-0.38%) |
Sep 16, 2019 | 20.80 | 20.90 | 20.74 | 20.77 | 575,279 | -0.04(-0.19%) |
Sep 13, 2019 | 20.77 | 21.06 | 20.74 | 20.81 | 530,542 | +0.04(+0.19%) |
Sep 12, 2019 | 20.93 | 20.98 | 20.74 | 20.77 | 831,642 | -0.14(-0.67%) |
Sep 11, 2019 | 20.76 | 21.01 | 20.73 | 20.91 | 577,864 | +0.18(+0.85%) |
Sep 10, 2019 | 21.08 | 21.08 | 20.64 | 20.73 | 623,046 | -0.35(-1.66%) |
Sep 09, 2019 | 21.21 | 21.40 | 21.07 | 21.08 | 1,053,654 | -0.11(-0.54%) |
Sep 06, 2019 | 21.03 | 21.30 | 21.02 | 21.20 | 872,989 | +0.18(+0.83%) |
Sep 05, 2019 | 20.76 | 21.04 | 20.71 | 21.02 | 553,441 | +0.29(+1.42%) |
Sep 04, 2019 | 20.60 | 20.89 | 20.60 | 20.73 | 470,408 | +0.23(+1.11%) |
Sep 03, 2019 | 20.57 | 20.63 | 20.32 | 20.50 | 925,051 | -0.11(-0.55%) |
Aug 30, 2019 | 20.66 | 20.86 | 20.61 | 20.61 | 648,643 | -0.00(-0.02%) |
Aug 29, 2019 | 20.63 | 20.77 | 20.49 | 20.62 | 737,471 | +0.09(+0.45%) |
Aug 28, 2019 | 20.36 | 20.63 | 20.32 | 20.53 | 934,053 | +0.23(+1.13%) |
Aug 27, 2019 | 20.07 | 20.30 | 20.04 | 20.30 | 913,078 | +0.30(+1.48%) |
Aug 26, 2019 | 19.90 | 20.01 | 19.81 | 20.00 | 640,394 | +0.14(+0.70%) |
Aug 23, 2019 | 20.03 | 20.27 | 19.83 | 19.86 | 661,138 | -0.16(-0.82%) |
Aug 22, 2019 | 19.83 | 20.07 | 19.74 | 20.03 | 640,546 | +0.26(+1.32%) |
Aug 21, 2019 | 19.62 | 19.83 | 19.56 | 19.77 | 485,532 | +0.23(+1.15%) |
Aug 20, 2019 | 19.43 | 19.58 | 19.42 | 19.54 | 475,266 | +0.14(+0.72%) |
Aug 19, 2019 | 19.62 | 19.62 | 19.40 | 19.40 | 469,265 | -0.05(-0.25%) |
Aug 16, 2019 | 19.39 | 19.55 | 19.34 | 19.45 | 914,625 | +0.16(+0.83%) |
Aug 15, 2019 | 19.18 | 19.38 | 19.12 | 19.29 | 791,963 | +0.10(+0.54%) |
Aug 14, 2019 | 19.14 | 19.31 | 19.03 | 19.18 | 958,763 | -0.17(-0.87%) |
Aug 13, 2019 | 19.04 | 19.45 | 19.02 | 19.35 | 644,311 | +0.23(+1.23%) |
Aug 12, 2019 | 19.18 | 19.18 | 18.99 | 19.12 | 715,659 | -0.07(-0.36%) |
Aug 09, 2019 | 19.17 | 19.28 | 19.05 | 19.19 | 861,392 | +0.03(+0.14%) |
Aug 08, 2019 | 19.19 | 19.27 | 19.07 | 19.16 | 982,580 | +0.07(+0.36%) |
Aug 07, 2019 | 19.03 | 19.14 | 18.87 | 19.09 | 910,539 | -0.02(-0.11%) |
Aug 06, 2019 | 19.18 | 19.23 | 19.03 | 19.12 | 1,354,903 | +0.05(+0.25%) |
Aug 05, 2019 | 19.14 | 19.25 | 19.07 | 19.07 | 858,139 | -0.21(-1.08%) |
Aug 02, 2019 | 19.12 | 19.36 | 19.12 | 19.28 | 526,560 | +0.04(+0.20%) |
Aug 01, 2019 | 19.21 | 19.35 | 19.09 | 19.24 | 442,734 | +0.02(+0.11%) |
Jul 31, 2019 | 19.31 | 19.34 | 19.16 | 19.22 | 421,455 | -0.07(-0.38%) |
Jul 30, 2019 | 19.14 | 19.32 | 19.05 | 19.29 | 935,466 | +0.12(+0.61%) |
Jul 29, 2019 | 19.18 | 19.24 | 19.13 | 19.17 | 345,693 | -0.01(-0.05%) |
Jul 26, 2019 | 19.11 | 19.22 | 19.06 | 19.18 | 718,057 | +0.07(+0.36%) |
Jul 25, 2019 | 19.21 | 19.21 | 19.00 | 19.11 | 505,163 | +0.00(+0.00%) |
Jul 24, 2019 | 19.07 | 19.16 | 18.95 | 19.11 | 487,765 | +0.06(+0.30%) |
Jul 23, 2019 | 18.99 | 19.15 | 18.94 | 19.05 | 634,547 | +0.06(+0.30%) |
Jul 22, 2019 | 18.98 | 19.07 | 18.93 | 19.00 | 406,168 | +0.06(+0.32%) |
Jul 19, 2019 | 19.07 | 19.07 | 18.82 | 18.94 | 553,522 | -0.09(-0.46%) |
Jul 18, 2019 | 19.03 | 19.16 | 18.93 | 19.02 | 791,559 | +0.02(+0.11%) |
Jul 17, 2019 | 19.05 | 19.12 | 18.95 | 19.00 | 1,162,942 | +0.02(+0.11%) |
Jul 16, 2019 | 18.99 | 19.07 | 18.87 | 18.98 | 1,129,417 | +0.08(+0.41%) |
Jul 15, 2019 | 18.75 | 18.97 | 18.65 | 18.90 | 1,583,637 | +0.16(+0.88%) |
Jul 12, 2019 | 18.42 | 18.77 | 18.40 | 18.74 | 8,217,338 | -0.33(-1.75%) |
Jul 11, 2019 | 19.33 | 19.41 | 18.87 | 19.07 | 836,887 | -0.27(-1.41%) |
Jul 10, 2019 | 19.25 | 19.38 | 19.23 | 19.35 | 403,013 | +0.17(+0.91%) |
Jul 09, 2019 | 19.08 | 19.18 | 19.02 | 19.17 | 307,449 | +0.03(+0.16%) |
Jul 08, 2019 | 18.96 | 19.19 | 18.85 | 19.14 | 443,850 | +0.12(+0.62%) |
Jul 05, 2019 | 18.92 | 19.02 | 18.86 | 19.02 | 377,694 | -0.01(-0.07%) |
Jul 03, 2019 | 18.95 | 19.09 | 18.90 | 19.04 | 371,933 | +0.17(+0.90%) |
Jul 02, 2019 | 18.80 | 18.97 | 18.78 | 18.87 | 580,200 | +0.07(+0.37%) |
Jul 01, 2019 | 18.71 | 18.95 | 18.63 | 18.80 | 717,308 | +0.16(+0.88%) |
Jun 28, 2019 | 18.70 | 18.70 | 18.54 | 18.63 | 350,963 | +0.01(+0.07%) |
Jun 27, 2019 | 18.47 | 18.63 | 18.32 | 18.62 | 386,267 | +0.22(+1.18%) |
Jun 26, 2019 | 18.27 | 18.51 | 18.27 | 18.40 | 543,304 | +0.18(+1.00%) |
Jun 25, 2019 | 18.44 | 18.44 | 18.22 | 18.22 | 498,720 | -0.18(-0.97%) |
Jun 24, 2019 | 18.45 | 18.56 | 18.29 | 18.40 | 610,275 | +0.00(+0.02%) |
Jun 21, 2019 | 18.50 | 18.57 | 18.40 | 18.40 | 1,057,960 | -0.10(-0.56%) |
Jun 20, 2019 | 18.57 | 18.59 | 18.42 | 18.50 | 735,990 | +0.06(+0.31%) |
Jun 19, 2019 | 18.44 | 18.48 | 18.28 | 18.44 | 714,559 | +0.00(+0.00%) |
Jun 18, 2019 | 18.48 | 18.61 | 18.44 | 18.44 | 819,627 | -0.07(-0.40%) |
Jun 17, 2019 | 18.44 | 18.57 | 18.44 | 18.52 | 785,745 | +0.05(+0.28%) |
Jun 14, 2019 | 18.46 | 18.52 | 18.30 | 18.46 | 1,033,763 | -0.03(-0.14%) |
Jun 13, 2019 | 18.44 | 18.57 | 18.33 | 18.49 | 846,501 | +0.07(+0.38%) |
Jun 12, 2019 | 18.60 | 18.62 | 18.41 | 18.42 | 527,348 | -0.15(-0.79%) |
Jun 11, 2019 | 18.67 | 18.68 | 18.41 | 18.57 | 476,503 | -0.05(-0.28%) |
Jun 10, 2019 | 18.72 | 18.72 | 18.50 | 18.62 | 469,493 | +0.01(+0.05%) |
Jun 07, 2019 | 18.49 | 18.78 | 18.44 | 18.61 | 772,211 | +0.26(+1.42%) |
Jun 06, 2019 | 18.10 | 18.43 | 18.10 | 18.35 | 467,926 | +0.26(+1.46%) |
Jun 05, 2019 | 18.17 | 18.27 | 18.03 | 18.09 | 452,199 | -0.08(-0.43%) |
Jun 04, 2019 | 18.01 | 18.18 | 17.97 | 18.17 | 557,183 | +0.18(+1.01%) |